Stock listing
NASDAQ:ISTB iShares Core 1-5 Year USD Bond ETF Stock
Follow iShares Core 1-5 Year USD Bond ETF into a list and get an email when it puts out news.
Share price · NASDAQ:ISTB
$47.40 USD -0.03 (-0.1%)
Close on Nov 3, 2026
- Day range
- $47.37 – $47.42 USDNov 3, 2026
- Volume
- 432,176 sharesNov 3, 2026
- 52-week range
- $47.01 – $49.05 USDLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- $27.21M USDMedian day 455,550 shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · NASDAQ:ISTB · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $47.40 | -0.03 | -0.1% | $47.41 | $47.42 | $47.37 | 432,176 | |
| $47.43 | -0.18 | -0.4% | $47.44 | $47.47 | $47.42 | 986,238 | |
| $47.61 | +0.08 | +0.2% | $47.60 | $47.64 | $47.55 | 586,200 | |
| $47.53 | +0.09 | +0.2% | $47.51 | $47.56 | $47.49 | 296,100 | |
| $47.44 | 0.00 | 0.0% | $47.46 | $47.49 | $47.39 | 768,500 | |
| $47.44 | +0.03 | +0.1% | $47.42 | $47.45 | $47.41 | 347,500 | |
| $47.41 | -0.03 | -0.1% | $47.45 | $47.48 | $47.40 | 602,800 | |
| $47.44 | -0.03 | -0.1% | $47.47 | $47.47 | $47.42 | 350,100 | |
| $47.47 | +0.17 | +0.4% | $47.35 | $47.50 | $47.35 | 462,700 | |
| $47.30 | 0.00 | 0.0% | $47.33 | $47.34 | $47.25 | 604,200 | |
| $47.30 | +0.02 | 0.0% | $47.31 | $47.36 | $47.26 | 1,097,800 | |
| $47.28 | -0.07 | -0.1% | $47.35 | $47.35 | $47.27 | 1,294,300 | |
| $47.35 | +0.03 | +0.1% | $47.33 | $47.39 | $47.30 | 490,600 | |
| $47.32 | +0.08 | +0.2% | $47.38 | $47.39 | $47.30 | 1,470,000 | |
| $47.24 | -0.01 | 0.0% | $47.12 | $47.25 | $47.10 | 455,200 | |
| $47.25 | +0.02 | 0.0% | $47.23 | $47.27 | $47.21 | 992,000 | |
| $47.23 | 0.00 | 0.0% | $47.22 | $47.25 | $47.21 | 375,200 | |
| $47.23 | -0.02 | 0.0% | $47.23 | $47.24 | $47.20 | 441,400 | |
| $47.25 | +0.05 | +0.1% | $47.20 | $47.25 | $47.14 | 399,200 | |
| $47.20 | +0.02 | 0.0% | $47.11 | $47.23 | $47.11 | 943,300 | |
| $47.18 | +0.05 | +0.1% | $47.19 | $47.21 | $47.14 | 688,300 | |
| $47.13 | +0.03 | +0.1% | $47.09 | $47.14 | $47.08 | 712,000 | |
| $47.10 | -0.06 | -0.1% | $47.20 | $47.22 | $47.09 | 627,800 | |
| $47.16 | -0.09 | -0.2% | $47.03 | $47.18 | $47.01 | 1,280,700 | |
| $47.25 | +0.05 | +0.1% | $47.28 | $47.28 | $47.20 | 2,355,800 | |
| $47.20 | 0.00 | 0.0% | $47.23 | $47.23 | $47.15 | 597,700 | |
| $47.20 | -0.11 | -0.2% | $47.22 | $47.25 | $47.17 | 1,099,100 | |
| $47.31 | +0.08 | +0.2% | $47.29 | $47.32 | $47.24 | 1,001,900 | |
| $47.23 | -0.07 | -0.1% | $47.34 | $47.34 | $47.21 | 684,400 | |
| $47.30 | -0.21 | -0.4% | $47.44 | $47.45 | $47.26 | 615,500 | |
| $47.51 | +0.02 | 0.0% | $47.50 | $47.52 | $47.46 | 1,024,200 | |
| $47.49 | +0.05 | +0.1% | $47.51 | $47.51 | $47.47 | 537,100 | |
| $47.44 | -0.09 | -0.2% | $47.49 | $47.49 | $47.44 | 313,200 | |
| $47.53 | +0.11 | +0.2% | $47.52 | $47.53 | $47.49 | 706,700 | |
| $47.42 | -0.05 | -0.1% | $47.52 | $47.62 | $47.42 | 305,600 | |
| $47.47 | -0.03 | -0.1% | $47.47 | $47.49 | $47.46 | 424,400 | |
| $47.50 | -0.02 | 0.0% | $47.49 | $47.55 | $47.46 | 366,800 | |
| $47.52 | -0.03 | -0.1% | $47.58 | $47.59 | $47.50 | 357,400 | |
| $47.55 | -0.19 | -0.4% | $47.63 | $47.64 | $47.55 | 580,200 | |
| $47.74 | -0.03 | -0.1% | $47.75 | $47.77 | $47.72 | 311,500 | |
| $47.77 | -0.03 | -0.1% | $47.81 | $47.81 | $47.76 | 454,300 | |
| $47.80 | 0.00 | 0.0% | $47.79 | $47.81 | $47.78 | 277,700 | |
| $47.80 | +0.03 | +0.1% | $47.83 | $47.84 | $47.79 | 382,300 | |
| $47.77 | +0.03 | +0.1% | $47.74 | $47.77 | $47.74 | 386,100 | |
| $47.74 | -0.26 | -0.5% | $47.77 | $47.80 | $47.73 | 399,300 | |
| $48.00 | +0.01 | 0.0% | $47.98 | $48.00 | $47.97 | 455,900 | |
| $47.99 | -0.11 | -0.2% | $48.09 | $48.12 | $47.98 | 257,200 | |
| $48.10 | -0.01 | 0.0% | $48.12 | $48.13 | $48.08 | 539,400 | |
| $48.11 | -0.02 | 0.0% | $48.10 | $48.11 | $48.08 | 273,900 | |
| $48.13 | +0.08 | +0.2% | $48.11 | $48.14 | $48.08 | 511,900 | |
| $48.05 | +0.03 | +0.1% | $48.04 | $48.06 | $48.03 | 312,000 | |
| $48.02 | -0.01 | 0.0% | $48.04 | $48.05 | $48.01 | 185,900 | |
| $48.03 | -0.07 | -0.1% | $48.06 | $48.07 | $48.03 | 614,800 | |
| $48.10 | +0.04 | +0.1% | $48.09 | $48.10 | $48.05 | 332,300 | |
| $48.06 | 0.00 | 0.0% | $48.05 | $48.07 | $48.03 | 294,300 | |
| $48.06 | -0.01 | 0.0% | $48.07 | $48.08 | $48.04 | 463,600 | |
| $48.07 | -0.02 | 0.0% | $48.12 | $48.12 | $48.05 | 257,000 | |
| $48.09 | +0.08 | +0.2% | $48.07 | $48.11 | $48.07 | 351,700 | |
| $48.01 | +0.04 | +0.1% | $48.03 | $48.04 | $47.99 | 384,900 | |
| $47.97 | +0.01 | 0.0% | $47.99 | $48.00 | $47.94 | 356,800 | |
| $47.96 | -0.06 | -0.1% | $47.99 | $47.99 | $47.95 | 489,900 | |
| $48.02 | +0.09 | +0.2% | $48.02 | $48.04 | $47.99 | 319,100 | |
| $47.93 | -0.09 | -0.2% | $47.97 | $47.98 | $47.93 | 344,200 | |
| $48.02 | +0.02 | 0.0% | $48.00 | $48.02 | $47.97 | 285,200 | |
| $48.00 | +0.09 | +0.2% | $47.98 | $48.00 | $47.97 | 376,300 | |
| $47.91 | -0.12 | -0.2% | $47.90 | $47.91 | $47.88 | 515,400 |
- Ticker
- NASDAQ:ISTB
- Asset type
- ETF
- Exchange
- NASDAQ
- Currency
- USD
iShares Core 1-5 Year USD Bond ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about iShares Core 1-5 Year USD Bond ETF.